PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
15,025
-1,000 (-6.24%)
Aug 26, 2025, 11:59 AM WIB

IDX:PANI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202515,850.0015,850.0014,625.0015,075.0015,075.00-5.93%37,117,900
Aug 25, 202516,000.0016,625.0015,875.0016,025.0016,025.000.16%30,297,700
Aug 22, 202515,875.0016,450.0015,875.0016,000.0016,000.000.79%11,135,900
Aug 21, 202515,975.0016,000.0015,850.0015,875.0015,875.00-0.47%3,652,800
Aug 20, 202515,950.0016,150.0015,875.0015,950.0015,950.000.16%9,424,900
Aug 19, 202516,200.0016,250.0015,875.0015,925.0015,925.000.31%11,015,400
Aug 15, 202516,000.0016,000.0015,675.0015,875.0015,875.00-0.78%6,048,400
Aug 14, 202516,050.0016,075.0015,800.0016,000.0016,000.00-0.16%7,163,100
Aug 13, 202516,375.0016,425.0015,900.0016,025.0016,025.00-1.69%8,803,500
Aug 12, 202516,475.0016,550.0016,050.0016,300.0016,300.00-0.91%11,464,100
Aug 11, 202515,950.0016,475.0015,900.0016,450.0016,450.004.11%12,217,400
Aug 8, 202516,125.0016,300.0015,675.0015,800.0015,800.000.48%6,668,500
Aug 7, 202515,775.0015,925.0015,575.0015,725.0015,725.00-0.16%5,656,900
Aug 6, 202515,700.0016,100.0015,575.0015,750.0015,750.000.48%6,889,100
Aug 5, 202515,925.0015,950.0015,475.0015,675.0015,675.00-0.63%8,057,900
Aug 4, 202516,250.0016,275.0015,500.0015,775.0015,775.00-2.17%14,979,600
Aug 1, 202516,300.0016,350.0015,925.0016,125.0016,125.00-2.27%10,507,500
Jul 31, 202516,025.0016,500.0015,900.0016,500.0016,500.002.96%13,553,500
Jul 30, 202515,800.0016,800.0015,775.0016,025.0016,025.001.58%20,871,700
Jul 29, 202515,975.0016,150.0015,675.0015,775.0015,775.00-1.25%12,882,200
Jul 28, 202516,025.0016,525.0015,875.0015,975.0015,975.00-0.16%11,617,900
Jul 25, 202515,300.0016,325.0015,200.0016,000.0016,000.00-1.39%19,758,100
Jul 24, 202516,700.0016,900.0016,150.0016,225.0016,225.00-2.84%21,534,500
Jul 23, 202514,975.0016,700.0014,475.0016,700.0016,700.0010.78%45,078,400
Jul 22, 202515,675.0015,900.0014,675.0015,075.0015,075.00-3.52%22,594,400
Jul 21, 202514,150.0015,625.0013,725.0015,625.0015,625.0010.42%28,087,300
Jul 18, 202514,700.0014,700.0014,100.0014,150.0014,150.00-2.92%10,576,800
Jul 17, 202514,600.0014,750.0014,375.0014,575.0014,575.00-5,550,600
Jul 16, 202514,725.0014,850.0014,375.0014,575.0014,575.000.34%13,254,800
Jul 15, 202514,600.0014,700.0014,075.0014,525.0014,525.00-0.51%12,203,300
Jul 14, 202513,875.0014,950.0013,625.0014,600.0014,600.007.35%25,172,900
Jul 11, 202513,525.0014,200.0013,350.0013,600.0013,600.000.18%13,579,800
Jul 10, 202513,600.0013,825.0013,200.0013,575.0013,575.00-14,066,100
Jul 9, 202512,200.0013,925.0012,200.0013,575.0013,575.0011.27%40,243,400
Jul 8, 202511,450.0012,300.0011,400.0012,200.0012,200.006.78%16,337,100
Jul 7, 202511,200.0011,425.0011,025.0011,425.0011,425.002.70%2,736,700
Jul 4, 202511,075.0011,225.0011,025.0011,125.0011,125.000.45%2,112,100
Jul 3, 202510,950.0011,250.0010,950.0011,075.0011,075.001.37%2,279,300
Jul 2, 202511,350.0011,450.0010,875.0010,925.0010,925.00-3.74%5,786,200
Jul 1, 202511,350.0011,550.0011,300.0011,350.0011,350.000.44%2,272,200
Jun 30, 202511,700.0011,750.0011,300.0011,300.0011,300.00-2.59%4,231,700
Jun 26, 202511,500.0011,775.0011,400.0011,600.0011,600.001.75%5,352,800
Jun 25, 202511,925.0012,100.0011,325.0011,400.0011,400.00-3.39%10,549,200
Jun 24, 202511,325.0011,900.0011,225.0011,800.0011,800.007.27%7,929,200
Jun 23, 202511,150.0011,400.0010,800.0011,000.0011,000.00-4.56%10,875,500
Jun 20, 202512,000.0012,025.0011,350.0011,525.0011,525.00-3.15%12,897,600
Jun 19, 202512,050.0012,500.0011,400.0011,900.0011,900.00-0.63%25,179,600
Jun 18, 202511,150.0012,075.0011,150.0011,975.0011,975.007.88%29,048,700
Jun 17, 202511,375.0011,775.0011,050.0011,100.0011,100.00-1.33%11,960,500
Jun 16, 202510,725.0011,500.0010,700.0011,250.0011,250.005.14%11,402,500